UK markets close in 7 hours 43 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
271.87-8.07 (-2.88%)
At close: 04:00PM EDT
272.94 +1.07 (+0.39%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:395.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220930C003950002022-09-20 10:02AM EDT2022-09-300.020.000.000.00-2050.00%
QQQ221003C003950002022-09-07 2:13PM EDT2022-10-030.010.000.000.00-11050.00%
QQQ221021C003950002022-09-13 9:46AM EDT2022-10-210.010.000.000.00-40025.00%
QQQ221118C003950002022-09-23 9:56AM EDT2022-11-180.020.000.000.00-5025.00%
QQQ221216C003950002022-09-29 12:12PM EDT2022-12-160.040.000.000.00-2012.50%
QQQ221230C003950002022-09-27 12:54PM EDT2022-12-300.070.000.000.00-2012.50%
QQQ230120C003950002022-09-28 3:59PM EDT2023-01-200.180.000.000.00-15012.50%
QQQ230317C003950002022-09-29 3:38PM EDT2023-03-170.440.000.000.00-16012.50%
QQQ230331C003950002022-09-15 4:01PM EDT2023-03-311.190.000.000.00-27012.50%
QQQ230616C003950002022-09-29 10:16AM EDT2023-06-161.430.000.000.00-37506.25%
QQQ230630C003950002022-09-13 9:47AM EDT2023-06-304.030.000.000.00-106.25%
QQQ230915C003950002022-09-28 3:23PM EDT2023-09-153.580.000.000.00-406.25%
QQQ231215C003950002022-09-28 3:56PM EDT2023-12-156.030.000.000.00-1006.25%
QQQ240119C003950002022-09-29 10:08AM EDT2024-01-195.750.000.000.00-2006.25%
QQQ240621C003950002022-09-27 3:51PM EDT2024-06-219.700.000.000.00-106.25%
QQQ241220C003950002022-09-29 2:54PM EDT2024-12-2012.420.000.000.00-106.25%
QQQ250117C003950002022-09-29 9:36AM EDT2025-01-1715.000.000.000.00-106.25%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220930P003950002022-06-29 10:50AM EDT2022-09-30109.9881.6982.130.00-100.00%
QQQ221021P003950002022-09-29 9:39AM EDT2022-10-21120.200.000.000.00-300.00%
QQQ221118P003950002022-08-18 1:11PM EDT2022-11-1865.76105.62106.560.00-200.00%
QQQ221216P003950002022-09-28 3:56PM EDT2022-12-16114.200.000.000.00-1,21100.00%
QQQ221230P003950002022-09-29 9:47AM EDT2022-12-30122.040.000.000.00-400.00%
QQQ230120P003950002022-09-28 3:56PM EDT2023-01-20114.540.000.000.00-53700.00%
QQQ230317P003950002022-09-28 4:02PM EDT2023-03-17114.850.000.000.00-2200.00%
QQQ230331P003950002022-09-28 4:02PM EDT2023-03-31115.270.000.000.00-1600.00%
QQQ230616P003950002022-09-23 10:49AM EDT2023-06-16119.250.000.000.00-1000.00%
QQQ230915P003950002022-09-21 9:34AM EDT2023-09-15105.670.000.000.00-100.00%
QQQ231215P003950002022-09-26 2:13PM EDT2023-12-15119.750.000.000.00-100.00%
QQQ240119P003950002022-09-29 4:12PM EDT2024-01-19122.860.000.000.00-800.00%
QQQ240621P003950002022-09-27 10:12AM EDT2024-06-21117.900.000.000.00-200.00%
QQQ250117P003950002022-09-27 10:12AM EDT2025-01-17118.240.000.000.00-200.00%